Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tnr Gold Corp (TSV: TNR )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 25, 2019 0.0400 0.0450 0.0400 0.0400 1,900,000 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0400 0.0400 711,000 +0.00(+14.29%)
Apr 23, 2019 0.0350 0.0450 0.0350 0.0350 3,329,859 +0.00(+0.00%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 11, 2019 0.0300 0.0300 0.0300 0.0300 32,100 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0300 0.0300 0.0300 103,000 +0.00(+0.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0.0300 85,000 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 03, 2019 0.0300 0.0350 0.0300 0.0350 13,000 +0.01(+16.67%)
Apr 02, 2019 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 28, 2019 0.0350 0.0350 0.0350 0.0350 51,200 +0.00(+0.00%)
Mar 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 22, 2019 0.0400 0.0400 0.0350 0.0350 101,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 19, 2019 0.0400 0.0500 0.0400 0.0400 1,269,000 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0400 0.0350 0.0400 144,600 +0.00(+0.00%)
Mar 13, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 12, 2019 0.0350 0.0450 0.0350 0.0450 131,000 +0.00(+12.50%)
Mar 11, 2019 0.0400 0.0450 0.0400 0.0400 102,000 -0.00(-11.11%)
Mar 08, 2019 0.0350 0.0450 0.0350 0.0450 380,998 +0.01(+28.57%)
Mar 07, 2019 0.0300 0.0350 0.0300 0.0350 22,100 +0.01(+16.67%)
Mar 06, 2019 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-25.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0350 0.0400 29,100 +0.00(+14.29%)
Feb 28, 2019 0.0300 0.0350 0.0300 0.0350 96,000 +0.01(+16.67%)
Feb 26, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 25, 2019 0.0250 0.0300 0.0250 0.0300 245,900 +0.00(+20.00%)
Feb 22, 2019 0.0300 0.0300 0.0250 0.0250 40,000 -0.01(-28.57%)
Feb 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0350 0.0300 0.0350 14,000 +0.00(+0.00%)
Feb 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 11, 2019 0.0450 0.0450 0.0400 0.0400 75,100 -0.01(-20.00%)
Feb 08, 2019 0.0300 0.0500 0.0300 0.0500 345,800 +0.02(+66.67%)
Feb 07, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Feb 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2019 0.0350 0.0350 0.0300 0.0300 12,000 -0.01(-14.29%)
Jan 28, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 25, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Jan 23, 2019 0.0350 0.0350 0.0350 0.0350 2,800 +0.01(+16.67%)
Jan 18, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 07, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 04, 2019 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0300 0.0300 69,000 -0.01(-14.29%)
Dec 28, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 27, 2018 0.0250 0.0250 0.0250 0.0250 3,500 -0.00(-16.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 21, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 19, 2018 0.0300 0.0350 0.0300 0.0350 50,000 +0.01(+40.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0.0250 42,000 -0.00(-16.67%)
Dec 17, 2018 0.0350 0.0350 0.0300 0.0300 84,000 +0.00(+0.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 05, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Dec 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2018 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Nov 29, 2018 0.0350 0.0350 0.0350 0.0350 86,000 +0.01(+16.67%)
Nov 28, 2018 0.0300 0.0300 0.0300 0.0300 66,000 +0.00(+0.00%)
Nov 27, 2018 0.0300 0.0300 0.0300 0.0300 44,000 -0.01(-14.29%)
Nov 26, 2018 0.0300 0.0350 0.0300 0.0350 78,000 +0.00(+0.00%)
Nov 22, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2018 0.0350 0.0350 0.0350 0.0350 199,000 +0.00(+0.00%)
Nov 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 12, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Nov 09, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Nov 08, 2018 0.0400 0.0400 0.0350 0.0350 34,000 -0.00(-12.50%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+14.29%)
Nov 06, 2018 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Nov 05, 2018 0.0350 0.0350 0.0350 0.0350 77,000 -0.00(-12.50%)
Nov 02, 2018 0.0350 0.0400 0.0350 0.0400 178,073 +0.00(+14.29%)
Nov 01, 2018 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Oct 31, 2018 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+14.29%)
Oct 30, 2018 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0400 53,000 -0.01(-20.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 10, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Oct 09, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 05, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
Sep 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2018 0.0450 0.0450 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 26, 2018 0.0450 0.0450 0.0400 0.0400 28,000 +0.00(+0.00%)
Sep 25, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 18, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 05, 2018 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 04, 2018 0.0500 0.0500 0.0400 0.0500 59,000 +0.00(+0.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Aug 28, 2018 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+12.50%)
Aug 27, 2018 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Aug 24, 2018 0.0450 0.0450 0.0400 0.0400 13,000 +0.00(+0.00%)
Aug 23, 2018 0.0450 0.0450 0.0400 0.0400 299,000 -0.00(-11.11%)
Aug 22, 2018 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Aug 21, 2018 0.0500 0.0500 0.0450 0.0450 74,600 +0.00(+0.00%)
Aug 20, 2018 0.0500 0.0500 0.0450 0.0450 116,000 -0.01(-10.00%)
Aug 17, 2018 0.0500 0.0550 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 16, 2018 0.0450 0.0500 0.0450 0.0500 439,000 +0.00(+0.00%)
Aug 15, 2018 0.0450 0.0500 0.0450 0.0500 123,000 +0.01(+11.11%)
Aug 14, 2018 0.0500 0.0500 0.0450 0.0450 15,000 -0.01(-10.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 35,007 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 08, 2018 0.0500 0.0500 0.0450 0.0450 263,000 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0450 0.0450 11,749 +0.00(+0.00%)
Aug 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 02, 2018 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Aug 01, 2018 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Jul 31, 2018 0.0500 0.0500 0.0450 0.0450 98,999 -0.01(-18.18%)
Jul 30, 2018 0.0450 0.0550 0.0450 0.0550 20,000 +0.01(+22.22%)
Jul 26, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 23, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2018 0.0450 0.0450 0.0400 0.0400 38,500 -0.00(-11.11%)
Jul 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 06, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jul 05, 2018 0.0550 0.0550 0.0550 0.0550 84,000 +0.00(+10.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 27, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jun 26, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jun 25, 2018 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Jun 22, 2018 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jun 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 07, 2018 0.0550 0.0600 0.0550 0.0550 519,600 +0.00(+10.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0.0500 16,400 +0.00(+0.00%)
Jun 05, 2018 0.0450 0.0500 0.0450 0.0500 150,000 +0.01(+25.00%)
Jun 04, 2018 0.0450 0.0450 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 01, 2018 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
May 31, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
May 28, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2018 0.0450 0.0450 0.0400 0.0400 25,000 -0.01(-20.00%)
May 08, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2018 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
May 04, 2018 0.0500 0.0500 0.0500 0.0500 175,000 +0.00(+0.00%)
May 03, 2018 0.0450 0.0500 0.0400 0.0500 149,500 +0.01(+25.00%)
May 02, 2018 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.